logo
Image of ZETA
ZETAZetaChain
$0.04691
-3.99%
1D

ZetaChain (ZETA) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 7, 2026Oct 8, 2026$0.04925$0.04945$0.04631$0.04725$8.88M$78.98M
Oct 6, 2026Oct 7, 2026$0.05074$0.05102$0.04896$0.04925$7.39M$82.74M
Oct 5, 2026Oct 6, 2026$0.05108$0.05175$0.05028$0.05074$8.22M$84.34M
Oct 4, 2026Oct 5, 2026$0.04935$0.05212$0.04928$0.05108$8.56M$84.24M
Oct 3, 2026Oct 4, 2026$0.04890$0.04990$0.04843$0.04931$11.00M$81.09M
Oct 2, 2026Oct 3, 2026$0.05116$0.05218$0.04791$0.04890$23.70M$83.12M
Oct 1, 2026Oct 2, 2026$0.05194$0.05859$0.05090$0.05116$27.38M$86.70M
Sep 30, 2026Oct 1, 2026$0.05270$0.05351$0.05138$0.05194$12.69M$84.09M
Sep 29, 2026Sep 30, 2026$0.05220$0.05371$0.05018$0.05270$12.58M$83.72M
Sep 28, 2026Sep 29, 2026$0.05332$0.05378$0.05046$0.05215$14.64M$83.32M
Sep 27, 2026Sep 28, 2026$0.05588$0.05597$0.05239$0.05332$17.41M$86.86M
Sep 26, 2026Sep 27, 2026$0.05490$0.05712$0.05345$0.05588$20.08M$88.84M
Sep 25, 2026Sep 26, 2026$0.05095$0.05502$0.04959$0.05502$21.86M$84.31M
Sep 24, 2026Sep 25, 2026$0.05026$0.05217$0.04751$0.05084$29.43M$80.56M
Sep 23, 2026Sep 24, 2026$0.05544$0.05633$0.04865$0.05033$65.96M$81.96M
Sep 22, 2026Sep 23, 2026$0.05600$0.06649$0.05384$0.05530$370.89M$91.11M
Sep 21, 2026Sep 22, 2026$0.03978$0.06894$0.03918$0.05588$300.48M$93.95M
Sep 20, 2026Sep 21, 2026$0.03986$0.04023$0.03763$0.03970$7.36M$62.16M
Sep 19, 2026Sep 20, 2026$0.03760$0.04006$0.03747$0.03977$6.97M$62.63M
Sep 18, 2026Sep 19, 2026$0.03419$0.03781$0.03414$0.03768$5.74M$58.28M
Sep 17, 2026Sep 18, 2026$0.03358$0.03427$0.03340$0.03416$5.75M$54.34M
Sep 16, 2026Sep 17, 2026$0.03349$0.03379$0.03230$0.03351$6.76M$53.11M
Sep 15, 2026Sep 16, 2026$0.03526$0.03698$0.03318$0.03356$8.10M$56.16M
Sep 14, 2026Sep 15, 2026$0.03582$0.03645$0.03524$0.03525$10.99M$57.59M
Sep 13, 2026Sep 14, 2026$0.03463$0.03966$0.03463$0.03590$8.12M$59.10M
Sep 12, 2026Sep 13, 2026$0.03372$0.03463$0.03372$0.03463$4.71M$54.99M
Sep 11, 2026Sep 12, 2026$0.03237$0.03405$0.03237$0.03372$4.99M$53.31M
Sep 10, 2026Sep 11, 2026$0.03358$0.03358$0.03237$0.03237$5.13M$52.96M
Sep 9, 2026Sep 10, 2026$0.03471$0.03525$0.03294$0.03358$4.90M$55.54M
Sep 8, 2026Sep 9, 2026$0.03522$0.03552$0.03443$0.03473$5.03M$56.29M

Get a full overview of the ZetaChain price history with our historical price data page. Access the entire ZetaChain value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the ZetaChain price, as well as historical ZETA trading volume and market capitalization.

Track ZetaChain's history in its entirety, ranging from the ZetaChain starting price to the most recent ZETA price data. Our ZETA price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app